시장 데이터를 불러오는 중
전체 종목
나노바이오틱스 ADR 과거 주가
Nanobiotix S.A. - ADSs · NBTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nanobiotix S.A. - ADSs · NBTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,386 | ₩32,708 | ₩31,146 | ₩31,613 | +0.72% | 9.4만 |
| 2026.10.08 | ₩31,493 | ₩31,602 | ₩30,004 | ₩30,572 | -2.92% | 11.7만 |
| 2026.10.07 | ₩32,948 | ₩33,535 | ₩32,447 | ₩32,868 | -0.24% | 14.3만 |
| 2026.10.06 | ₩34,296 | ₩34,296 | ₩32,254 | ₩33,682 | -1.79% | 15.6만 |
| 2026.10.05 | ₩34,403 | ₩34,670 | ₩32,361 | ₩33,509 | -2.60% | 19.4만 |
| 2026.10.02 | ₩36,566 | ₩36,613 | ₩33,682 | ₩34,377 | -5.99% | 25.6만 |
| 2026.10.01 | ₩40,037 | ₩40,531 | ₩36,419 | ₩37,247 | -6.97% | 19.2만 |
| 2026.09.30 | ₩42,360 | ₩43,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,599 |
| -1.80% |
| 31.1만 |
| 2026.09.29 | ₩43,348 | ₩43,348 | ₩41,479 | ₩42,053 | -2.99% | 16.4만 |
|---|
| 2026.09.28 | ₩43,348 | ₩45,390 | ₩42,306 | ₩43,521 | +0.40% | 4.9만 |
|---|
| 2026.09.25 | ₩43,481 | ₩45,470 | ₩43,054 | ₩44,469 | +2.27% | 12.5만 |
|---|
| 2026.09.24 | ₩44,656 | ₩46,258 | ₩42,146 | ₩44,669 | +0.03% | 20.3만 |
|---|
| 2026.09.23 | ₩48,127 | ₩48,194 | ₩46,365 | ₩47,046 | -2.25% | 12.7만 |
|---|
| 2026.09.22 | ₩46,258 | ₩47,793 | ₩45,484 | ₩46,926 | +1.44% | 4.4만 |
|---|
| 2026.09.21 | ₩44,816 | ₩46,446 | ₩44,115 | ₩46,058 | +2.77% | 9.5만 |
|---|
| 2026.09.18 | ₩46,578 | ₩47,526 | ₩44,069 | ₩44,122 | -5.27% | 14.9만 |
|---|
| 2026.09.17 | ₩46,231 | ₩48,007 | ₩46,231 | ₩47,900 | +3.61% | 10만 |
|---|
| 2026.09.16 | ₩46,245 | ₩47,179 | ₩45,123 | ₩45,924 | -0.69% | 19.9만 |
|---|
| 2026.09.15 | ₩48,140 | ₩49,389 | ₩47,059 | ₩47,072 | -2.22% | 13.6만 |
|---|
| 2026.09.14 | ₩48,060 | ₩49,242 | ₩46,572 | ₩47,700 | -0.75% | 12.9만 |
|---|
| 2026.09.11 | ₩49,395 | ₩50,330 | ₩48,634 | ₩49,409 | +0.03% | 9.4만 |
|---|
| 2026.09.10 | ₩49,382 | ₩51,812 | ₩48,881 | ₩50,196 | +1.65% | 20만 |
|---|
| 2026.09.09 | ₩47,326 | ₩49,022 | ₩47,326 | ₩48,915 | +3.36% | 10.5만 |
|---|
| 2026.09.08 | ₩50,650 | ₩52,266 | ₩50,036 | ₩50,984 | +0.66% | 10.3만 |
|---|
| 2026.09.04 | ₩52,079 | ₩54,722 | ₩51,304 | ₩51,798 | -0.54% | 11.9만 |
|---|
| 2026.09.03 | ₩55,630 | ₩55,710 | ₩52,216 | ₩53,400 | -4.01% | 9.7만 |
|---|
| 2026.09.02 | ₩55,269 | ₩57,939 | ₩53,667 | ₩55,630 | +0.65% | 18.5만 |
|---|
| 2026.09.01 | ₩52,439 | ₩55,209 | ₩51,525 | ₩52,453 | +0.03% | 9.1만 |
|---|
| 2026.08.31 | ₩55,042 | ₩55,276 | ₩53,416 | ₩54,255 | -1.43% | 11.4만 |
|---|
| 2026.08.28 | ₩59,475 | ₩60,109 | ₩54,055 | ₩55,042 | -7.45% | 16.5만 |
|---|
| 2026.08.27 | ₩56,911 | ₩62,332 | ₩56,725 | ₩60,289 | +5.93% | 34.8만 |
|---|
| 2026.08.26 | ₩55,169 | ₩59,408 | ₩53,254 | ₩59,408 | +7.68% | 24만 |
|---|
| 2026.08.25 | ₩53,574 | ₩56,634 | ₩53,574 | ₩55,416 | +3.44% | 17.8만 |
|---|
| 2026.08.24 | ₩54,362 | ₩54,549 | ₩52,359 | ₩52,946 | -2.60% | 22.4만 |
|---|
| 2026.08.21 | ₩57,552 | ₩59,875 | ₩57,552 | ₩58,140 | +1.02% | 7.4만 |
|---|
| 2026.08.20 | ₩59,355 | ₩59,702 | ₩57,058 | ₩58,313 | -1.75% | 12만 |
|---|
| 2026.08.19 | ₩57,459 | ₩61,063 | ₩56,938 | ₩60,596 | +5.46% | 13.2만 |
|---|
| 2026.08.18 | ₩54,415 | ₩55,930 | ₩53,667 | ₩54,842 | +0.79% | 15만 |
|---|
| 2026.08.17 | ₩52,933 | ₩60,676 | ₩52,639 | ₩56,137 | +6.05% | 52.2만 |
|---|
| 2026.08.14 | ₩49,929 | ₩52,052 | ₩49,628 | ₩51,144 | +2.43% | 23.8만 |
|---|
| 2026.08.13 | ₩51,959 | ₩52,039 | ₩50,156 | ₩50,957 | -1.93% | 10.7만 |
|---|
| 2026.08.12 | ₩52,613 | ₩53,587 | ₩52,012 | ₩52,653 | +0.08% | 18.1만 |
|---|
| 2026.08.11 | ₩52,426 | ₩53,654 | ₩50,417 | ₩51,692 | -1.40% | 11.2만 |
|---|
| 2026.08.10 | ₩50,797 | ₩50,797 | ₩47,273 | ₩48,301 | -4.91% | 14.9만 |
|---|
| 2026.08.07 | ₩53,400 | ₩53,400 | ₩50,677 | ₩51,024 | -4.45% | 10.7만 |
|---|
| 2026.08.06 | ₩51,478 | ₩52,546 | ₩49,636 | ₩50,450 | -2.00% | 12.9만 |
|---|
| 2026.08.05 | ₩54,175 | ₩54,936 | ₩52,479 | ₩52,960 | -2.24% | 8.8만 |
|---|
| 2026.08.04 | ₩53,748 | ₩53,748 | ₩51,939 | ₩52,760 | -1.84% | 9.2만 |
|---|
| 2026.08.03 | ₩50,156 | ₩53,294 | ₩48,955 | ₩51,919 | +3.51% | 15.2만 |
|---|
| 2026.07.31 | ₩53,494 | ₩53,494 | ₩50,744 | ₩51,244 | -4.21% | 13만 |
|---|
| 2026.07.30 | ₩51,024 | ₩54,001 | ₩51,024 | ₩53,607 | +5.06% | 15.2만 |
|---|
| 2026.07.29 | ₩50,090 | ₩51,425 | ₩49,262 | ₩50,530 | +0.88% | 17.7만 |
|---|
| 2026.07.28 | ₩51,665 | ₩51,665 | ₩48,548 | ₩50,490 | -2.27% | 12.7만 |
|---|
| 2026.07.27 | ₩53,307 | ₩54,528 | ₩52,499 | ₩53,641 | +0.63% | 9.5만 |
|---|
| 2026.07.24 | ₩53,748 | ₩53,934 | ₩52,226 | ₩53,000 | -1.39% | 10.4만 |
|---|
| 2026.07.23 | ₩52,733 | ₩54,241 | ₩50,730 | ₩52,800 | +0.13% | 15.3만 |
|---|
| 2026.07.22 | ₩52,386 | ₩54,575 | ₩51,438 | ₩53,908 | +2.91% | 9만 |
|---|
| 2026.07.21 | ₩48,554 | ₩53,187 | ₩48,554 | ₩52,626 | +8.39% | 13.2만 |
|---|
| 2026.07.20 | ₩51,865 | ₩52,319 | ₩46,725 | ₩47,700 | -8.03% | 18.2만 |
|---|
| 2026.07.17 | ₩48,274 | ₩51,231 | ₩48,214 | ₩50,450 | +4.51% | 21.9만 |
|---|
| 2026.07.16 | ₩50,824 | ₩51,465 | ₩48,301 | ₩50,103 | -1.42% | 14.5만 |
|---|
| 2026.07.15 | ₩53,707 | ₩56,070 | ₩52,395 | ₩53,347 | -0.67% | 10.5만 |
|---|
| 2026.07.14 | ₩56,164 | ₩56,471 | ₩54,575 | ₩55,590 | -1.02% | 7.4만 |
|---|
| 2026.07.13 | ₩53,334 | ₩54,095 | ₩51,718 | ₩52,266 | -2.00% | 10.7만 |
|---|
| 2026.07.10 | ₩55,630 | ₩56,778 | ₩52,065 | ₩53,494 | -3.84% | 12만 |
|---|
| 2026.07.09 | ₩51,919 | ₩52,825 | ₩51,718 | ₩51,999 | +0.15% | 3.9만 |
|---|
| 2026.07.08 | ₩50,423 | ₩52,960 | ₩50,423 | ₩51,798 | +2.73% | 6.2만 |
|---|
| 2026.07.07 | ₩54,268 | ₩55,136 | ₩49,716 | ₩51,798 | -4.55% | 10.8만 |
|---|
| 2026.07.06 | ₩54,055 | ₩57,299 | ₩52,733 | ₩54,869 | +1.51% | 26.4만 |
|---|
| 2026.07.02 | ₩51,398 | ₩53,267 | ₩50,056 | ₩51,264 | -0.26% | 9.5만 |
|---|
| 2026.07.01 | ₩49,929 | ₩53,267 | ₩49,489 | ₩52,706 | +5.56% | 7.7만 |
|---|
| 2026.06.30 | ₩49,275 | ₩51,131 | ₩48,241 | ₩50,330 | +2.14% | 10만 |
|---|
| 2026.06.29 | ₩48,247 | ₩48,868 | ₩47,072 | ₩48,007 | -0.50% | 11만 |
|---|
| 2026.06.26 | ₩46,271 | ₩48,728 | ₩46,271 | ₩48,047 | +3.84% | 11.2만 |
|---|
| 2026.06.25 | ₩44,616 | ₩46,512 | ₩44,217 | ₩45,964 | +3.02% | 5.6만 |
|---|
| 2026.06.24 | ₩47,046 | ₩48,038 | ₩44,549 | ₩45,858 | -2.53% | 8.9만 |
|---|
| 2026.06.23 | ₩45,898 | ₩49,495 | ₩45,898 | ₩48,861 | +6.46% | 12.5만 |
|---|
| 2026.06.22 | ₩45,537 | ₩50,730 | ₩45,464 | ₩47,032 | +3.28% | 9.7만 |
|---|
| 2026.06.18 | ₩48,621 | ₩49,102 | ₩46,325 | ₩48,421 | -0.41% | 5만 |
|---|
| 2026.06.17 | ₩45,697 | ₩49,529 | ₩45,110 | ₩48,154 | +5.38% | 7.4만 |
|---|
| 2026.06.16 | ₩47,259 | ₩51,118 | ₩46,018 | ₩48,047 | +1.67% | 6.4만 |
|---|
| 2026.06.15 | ₩49,662 | ₩50,136 | ₩48,501 | ₩49,556 | -0.22% | 11.9만 |
|---|
| 2026.06.12 | ₩44,736 | ₩48,047 | ₩44,736 | ₩47,446 | +6.06% | 8.4만 |
|---|
| 2026.06.11 | ₩42,333 | ₩47,166 | ₩42,333 | ₩47,166 | +11.42% | 8.4만 |
|---|
| 2026.06.10 | ₩44,309 | ₩45,404 | ₩42,917 | ₩44,790 | +1.08% | 7.7만 |
|---|
| 2026.06.09 | ₩47,353 | ₩48,254 | ₩42,293 | ₩45,844 | -3.19% | 11만 |
|---|
| 2026.06.08 | ₩46,832 | ₩48,688 | ₩46,258 | ₩47,900 | +2.28% | 2.6만 |
|---|
| 2026.06.05 | ₩48,648 | ₩48,648 | ₩46,191 | ₩47,339 | -2.69% | 5만 |
|---|
| 2026.06.04 | ₩46,485 | ₩49,796 | ₩46,485 | ₩49,275 | +6.00% | 2만 |
|---|
| 2026.06.03 | ₩47,339 | ₩48,147 | ₩46,098 | ₩46,992 | -0.73% | 4.9만 |
|---|
| 2026.06.02 | ₩49,676 | ₩50,730 | ₩48,060 | ₩49,075 | -1.21% | 5.4만 |
|---|
| 2026.06.01 | ₩51,985 | ₩53,414 | ₩49,462 | ₩50,730 | -2.41% | 5.5만 |
|---|
| 2026.05.29 | ₩54,388 | ₩54,388 | ₩52,506 | ₩53,934 | -0.83% | 3.9만 |
|---|
| 2026.05.28 | ₩53,294 | ₩54,241 | ₩52,693 | ₩53,948 | +1.23% | 2만 |
|---|
| 2026.05.27 | ₩53,934 | ₩54,936 | ₩52,506 | ₩54,068 | +0.25% | 2.7만 |
|---|
| 2026.05.26 | ₩57,192 | ₩57,205 | ₩53,467 | ₩54,468 | -4.76% | 7.1만 |
|---|
| 2026.05.22 | ₩56,738 | ₩57,252 | ₩54,482 | ₩54,749 | -3.51% | 5.5만 |
|---|
| 2026.05.21 | ₩54,602 | ₩57,045 | ₩51,919 | ₩53,641 | -1.76% | 11.2만 |
|---|
| 2026.05.20 | ₩57,712 | ₩60,409 | ₩55,430 | ₩57,619 | -0.16% | 9.6만 |
|---|
| 2026.05.19 | ₩61,317 | ₩62,432 | ₩58,754 | ₩61,677 | +0.59% | 7.3만 |
|---|
| 2026.05.18 | ₩68,059 | ₩68,126 | ₩63,659 | ₩66,056 | -2.94% | 3.8만 |
|---|
| 2026.05.15 | ₩69,808 | ₩72,025 | ₩66,190 | ₩68,753 | -1.51% | 8.9만 |
|---|
| 2026.05.14 | ₩72,611 | ₩76,282 | ₩71,103 | ₩73,519 | +1.25% | 14.2만 |
|---|
| 2026.05.13 | ₩66,617 | ₩70,562 | ₩64,761 | ₩69,474 | +4.29% | 5.4만 |
|---|
| 2026.05.12 | ₩62,265 | ₩66,749 | ₩61,410 | ₩64,401 | +3.43% | 12.8만 |
|---|
| 2026.05.11 | ₩65,269 | ₩73,078 | ₩63,573 | ₩71,490 | +9.53% | 20.4만 |
|---|
| 2026.05.08 | ₩54,735 | ₩60,870 | ₩54,311 | ₩60,730 | +10.95% | 5.7만 |
|---|
| 2026.05.07 | ₩57,606 | ₩59,355 | ₩55,803 | ₩56,885 | -1.25% | 11.9만 |
|---|
| 2026.05.06 | ₩50,397 | ₩56,738 | ₩50,397 | ₩55,884 | +10.89% | 12.8만 |
|---|
| 2026.05.05 | ₩45,110 | ₩46,432 | ₩44,189 | ₩46,418 | +2.90% | 7.9만 |
|---|
| 2026.05.04 | ₩42,627 | ₩42,787 | ₩40,451 | ₩41,599 | -2.41% | 20.5만 |
|---|
| 2026.05.01 | ₩46,712 | ₩47,980 | ₩45,818 | ₩46,886 | +0.37% | 7.7만 |
|---|
| 2026.04.30 | ₩44,723 | ₩46,432 | ₩44,055 | ₩46,218 | +3.34% | 10.1만 |
|---|
| 2026.04.29 | ₩44,296 | ₩44,563 | ₩43,214 | ₩44,042 | -0.57% | 5.8만 |
|---|
| 2026.04.28 | ₩44,523 | ₩45,404 | ₩42,520 | ₩44,216 | -0.69% | 16.2만 |
|---|
| 2026.04.27 | ₩43,989 | ₩45,831 | ₩43,388 | ₩44,202 | +0.49% | 4.2만 |
|---|
| 2026.04.24 | ₩44,883 | ₩45,751 | ₩44,509 | ₩44,830 | -0.12% | 5.8만 |
|---|
| 2026.04.23 | ₩43,708 | ₩46,038 | ₩43,708 | ₩45,003 | +2.96% | 8.5만 |
|---|
| 2026.04.22 | ₩41,879 | ₩43,521 | ₩41,853 | ₩42,981 | +2.63% | 4.1만 |
|---|
| 2026.04.21 | ₩40,771 | ₩41,572 | ₩40,331 | ₩41,118 | +0.85% | 8.9만 |
|---|
| 2026.04.20 | ₩44,442 | ₩44,442 | ₩41,999 | ₩42,600 | -4.15% | 8.3만 |
|---|
| 2026.04.17 | ₩45,190 | ₩46,004 | ₩44,376 | ₩45,110 | -0.18% | 6.2만 |
|---|
| 2026.04.16 | ₩44,723 | ₩44,723 | ₩42,854 | ₩43,334 | -3.10% | 5.2만 |
|---|
| 2026.04.15 | ₩43,401 | ₩45,110 | ₩43,361 | ₩44,322 | +2.12% | 6.8만 |
|---|
| 2026.04.14 | ₩43,788 | ₩45,203 | ₩42,053 | ₩42,493 | -2.96% | 10.1만 |
|---|
| 2026.04.13 | ₩39,890 | ₩43,702 | ₩39,890 | ₩42,720 | +7.10% | 5.5만 |
|---|
| 2026.04.10 | ₩40,998 | ₩41,385 | ₩39,583 | ₩40,504 | -1.20% | 4.6만 |
|---|
| 2026.04.09 | ₩39,717 | ₩40,931 | ₩39,196 | ₩40,838 | +2.82% | 6.3만 |
|---|
| 2026.04.08 | ₩41,919 | ₩41,919 | ₩39,943 | ₩41,132 | -1.88% | 9.3만 |
|---|
| 2026.04.07 | ₩41,319 | ₩41,479 | ₩38,729 | ₩40,237 | -2.62% | 5.4만 |
|---|
| 2026.04.06 | ₩41,425 | ₩43,882 | ₩41,425 | ₩43,735 | +5.58% | 2.2만 |
|---|
| 2026.04.02 | ₩41,425 | ₩42,987 | ₩40,130 | ₩41,439 | +0.03% | 9.9만 |
|---|
| 2026.04.01 | ₩43,922 | ₩46,265 | ₩42,907 | ₩45,484 | +3.56% | 12.9만 |
|---|
| 2026.03.31 | ₩40,010 | ₩41,986 | ₩38,715 | ₩41,212 | +3.00% | 6.9만 |
|---|
| 2026.03.30 | ₩39,623 | ₩41,018 | ₩39,089 | ₩40,825 | +3.03% | 6.3만 |
|---|
| 2026.03.27 | ₩41,052 | ₩41,479 | ₩39,984 | ₩39,984 | -2.60% | 6.7만 |
|---|
| 2026.03.26 | ₩40,798 | ₩42,533 | ₩40,798 | ₩41,813 | +2.49% | 4.7만 |
|---|
| 2026.03.25 | ₩41,319 | ₩44,189 | ₩40,745 | ₩40,891 | -1.03% | 10.3만 |
|---|
| 2026.03.24 | ₩39,409 | ₩39,783 | ₩37,908 | ₩39,076 | -0.85% | 6.7만 |
|---|
| 2026.03.23 | ₩39,730 | ₩41,332 | ₩39,596 | ₩40,771 | +2.62% | 9.1만 |
|---|
| 2026.03.20 | ₩40,424 | ₩40,611 | ₩38,308 | ₩38,755 | -4.13% | 4.3만 |
|---|
| 2026.03.19 | ₩42,133 | ₩42,501 | ₩40,851 | ₩42,193 | +0.14% | 6.6만 |
|---|
| 2026.03.18 | ₩43,855 | ₩43,855 | ₩42,427 | ₩43,588 | -0.61% | 8.1만 |
|---|
| 2026.03.17 | ₩45,364 | ₩45,390 | ₩42,173 | ₩42,827 | -5.59% | 6.6만 |
|---|
| 2026.03.16 | ₩46,218 | ₩46,352 | ₩44,463 | ₩45,390 | -1.79% | 4.6만 |
|---|
| 2026.03.13 | ₩47,099 | ₩47,433 | ₩42,947 | ₩44,149 | -6.26% | 6.5만 |
|---|
| 2026.03.12 | ₩43,842 | ₩43,842 | ₩41,826 | ₩42,080 | -4.02% | 3.2만 |
|---|
| 2026.03.11 | ₩48,781 | ₩48,781 | ₩43,081 | ₩44,376 | -9.03% | 9.3만 |
|---|
| 2026.03.10 | ₩54,155 | ₩54,735 | ₩50,577 | ₩51,598 | -4.72% | 10.1만 |
|---|
| 2026.03.09 | ₩48,955 | ₩55,924 | ₩48,955 | ₩53,574 | +9.44% | 10.2만 |
|---|
| 2026.03.06 | ₩44,029 | ₩46,365 | ₩43,561 | ₩45,377 | +3.06% | 5.9만 |
|---|
| 2026.03.05 | ₩48,514 | ₩49,399 | ₩44,175 | ₩44,723 | -7.82% | 5.1만 |
|---|
| 2026.03.04 | ₩44,923 | ₩49,542 | ₩43,561 | ₩47,967 | +6.78% | 9.9만 |
|---|
| 2026.03.03 | ₩42,053 | ₩42,507 | ₩40,050 | ₩40,825 | -2.92% | 6.5만 |
|---|
| 2026.03.02 | ₩43,668 | ₩45,125 | ₩41,385 | ₩42,667 | -2.29% | 7.1만 |
|---|
| 2026.02.27 | ₩37,621 | ₩42,213 | ₩37,621 | ₩41,439 | +10.15% | 8.6만 |
|---|
| 2026.02.26 | ₩35,137 | ₩37,380 | ₩34,684 | ₩36,726 | +4.52% | 3.5만 |
|---|
| 2026.02.25 | ₩34,684 | ₩35,084 | ₩34,443 | ₩34,443 | -0.69% | 8.7천 |
|---|
| 2026.02.24 | ₩34,296 | ₩34,430 | ₩33,843 | ₩33,976 | -0.93% | 1.4만 |
|---|
| 2026.02.23 | ₩32,961 | ₩34,123 | ₩32,694 | ₩33,242 | +0.85% | 1.7만 |
|---|
| 2026.02.20 | ₩34,644 | ₩36,459 | ₩32,748 | ₩33,082 | -4.51% | 3.7만 |
|---|
| 2026.02.19 | ₩36,539 | ₩36,539 | ₩34,684 | ₩35,097 | -3.95% | 8.8천 |
|---|
| 2026.02.18 | ₩35,845 | ₩36,286 | ₩35,645 | ₩35,798 | -0.13% | 1.6만 |
|---|
| 2026.02.17 | ₩34,243 | ₩35,992 | ₩34,243 | ₩35,391 | +3.35% | 3.5만 |
|---|
| 2026.02.13 | ₩32,774 | ₩34,457 | ₩32,774 | ₩33,829 | +3.22% | 5.1만 |
|---|
| 2026.02.12 | ₩33,082 | ₩34,110 | ₩32,654 | ₩32,694 | -1.17% | 2.7만 |
|---|
| 2026.02.11 | ₩33,843 | ₩33,969 | ₩30,385 | ₩32,200 | -4.85% | 5.8만 |
|---|
| 2026.02.10 | ₩31,973 | ₩35,324 | ₩31,973 | ₩35,284 | +10.35% | 11.5만 |
|---|
| 2026.02.09 | ₩29,851 | ₩32,067 | ₩29,851 | ₩31,466 | +5.41% | 3.2만 |
|---|
| 2026.02.06 | ₩28,276 | ₩28,970 | ₩27,648 | ₩27,835 | -1.56% | 6.1천 |
|---|
| 2026.02.05 | ₩28,649 | ₩28,649 | ₩28,075 | ₩28,075 | -2.00% | 4.8천 |
|---|
| 2026.02.04 | ₩29,210 | ₩29,570 | ₩28,249 | ₩29,010 | -0.69% | 9.7천 |
|---|
| 2026.02.03 | ₩28,516 | ₩28,756 | ₩28,356 | ₩28,623 | +0.37% | 5천 |
|---|
| 2026.02.02 | ₩28,022 | ₩28,943 | ₩27,655 | ₩28,529 | +1.81% | 3.5만 |
|---|
| 2026.01.30 | ₩29,117 | ₩29,223 | ₩27,438 | ₩28,035 | -3.71% | 1.1만 |
|---|
| 2026.01.29 | ₩29,077 | ₩29,223 | ₩28,409 | ₩29,223 | +0.51% | 6.7천 |
|---|
| 2026.01.28 | ₩29,824 | ₩30,011 | ₩28,996 | ₩29,931 | +0.36% | 1.4만 |
|---|
| 2026.01.27 | ₩29,384 | ₩30,354 | ₩29,130 | ₩30,071 | +2.34% | 1.5만 |
|---|
| 2026.01.26 | ₩28,569 | ₩28,836 | ₩28,312 | ₩28,729 | +0.56% | 4.9천 |
|---|
| 2026.01.23 | ₩28,195 | ₩28,289 | ₩27,955 | ₩27,955 | -0.85% | 8.7천 |
|---|
| 2026.01.22 | ₩28,102 | ₩28,588 | ₩28,066 | ₩28,543 | +1.57% | 5.7천 |
|---|
| 2026.01.21 | ₩27,928 | ₩27,928 | ₩26,433 | ₩26,780 | -4.11% | 1.6만 |
|---|
| 2026.01.20 | ₩27,782 | ₩28,022 | ₩27,485 | ₩28,022 | +0.86% | 8.4천 |
|---|
| 2026.01.16 | ₩27,788 | ₩28,663 | ₩27,715 | ₩28,022 | +0.84% | 1.4만 |
|---|
| 2026.01.15 | ₩28,222 | ₩29,664 | ₩28,070 | ₩28,262 | +0.14% | 2.2만 |
|---|
| 2026.01.14 | ₩28,022 | ₩28,743 | ₩28,001 | ₩28,743 | +2.57% | 1.5만 |
|---|
| 2026.01.13 | ₩27,007 | ₩28,636 | ₩26,941 | ₩28,543 | +5.68% | 5.1만 |
|---|
| 2026.01.12 | ₩27,187 | ₩27,461 | ₩26,180 | ₩26,794 | -1.45% | 3.2만 |
|---|
| 2026.01.09 | ₩26,941 | ₩27,915 | ₩26,900 | ₩27,421 | +1.78% | 4.3만 |
|---|
| 2026.01.08 | ₩28,075 | ₩28,149 | ₩26,366 | ₩26,660 | -5.04% | 4.4만 |
|---|
| 2026.01.07 | ₩26,727 | ₩28,943 | ₩26,727 | ₩28,676 | +7.29% | 9.3만 |
|---|
| 2026.01.06 | ₩26,794 | ₩27,354 | ₩26,400 | ₩27,194 | +1.49% | 7.6만 |
|---|
| 2026.01.05 | ₩29,490 | ₩29,490 | ₩27,541 | ₩27,888 | -5.43% | 5.8만 |
|---|
| 2026.01.02 | ₩30,318 | ₩30,465 | ₩28,930 | ₩29,544 | -2.55% | 5.7만 |
|---|
| 2025.12.31 | ₩29,691 | ₩31,239 | ₩29,691 | ₩30,865 | +3.96% | 1.6만 |
|---|
| 2025.12.30 | ₩30,145 | ₩30,412 | ₩28,930 | ₩28,930 | -4.03% | 2.9만 |
|---|
| 2025.12.29 | ₩30,185 | ₩30,852 | ₩30,024 | ₩30,024 | -0.53% | 3.8만 |
|---|
| 2025.12.26 | ₩30,038 | ₩31,617 | ₩30,038 | ₩30,759 | +2.40% | 1.5만 |
|---|
| 2025.12.24 | ₩31,266 | ₩31,266 | ₩30,131 | ₩30,238 | -3.29% | 3.7천 |
|---|
| 2025.12.23 | ₩31,373 | ₩31,839 | ₩30,705 | ₩30,986 | -1.23% | 2.1만 |
|---|
| 2025.12.22 | ₩30,478 | ₩32,054 | ₩29,704 | ₩30,545 | +0.22% | 3.8만 |
|---|
| 2025.12.19 | ₩29,357 | ₩29,864 | ₩29,170 | ₩29,544 | +0.64% | 3.8만 |
|---|
| 2025.12.18 | ₩29,677 | ₩29,971 | ₩29,277 | ₩29,504 | -0.58% | 1.9만 |
|---|
| 2025.12.17 | ₩30,331 | ₩30,652 | ₩28,623 | ₩28,623 | -5.63% | 5.8만 |
|---|
| 2025.12.16 | ₩29,837 | ₩30,145 | ₩29,597 | ₩29,797 | -0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩30,438 | ₩30,625 | ₩29,557 | ₩29,831 | -2.00% | 1.3만 |
|---|
| 2025.12.12 | ₩31,079 | ₩31,079 | ₩30,051 | ₩30,305 | -2.49% | 2.9만 |
|---|
| 2025.12.11 | ₩30,772 | ₩31,737 | ₩30,692 | ₩31,026 | +0.82% | 5.1만 |
|---|
| 2025.12.10 | ₩30,104 | ₩31,210 | ₩29,624 | ₩30,091 | -0.04% | 9.9만 |
|---|
| 2025.12.09 | ₩28,102 | ₩28,747 | ₩28,069 | ₩28,396 | +1.05% | 2만 |
|---|
| 2025.12.08 | ₩28,556 | ₩28,716 | ₩27,802 | ₩28,075 | -1.68% | 2.5만 |
|---|
| 2025.12.05 | ₩28,769 | ₩29,183 | ₩28,089 | ₩28,235 | -1.86% | 4만 |
|---|
| 2025.12.04 | ₩28,836 | ₩29,437 | ₩28,589 | ₩29,130 | +1.02% | 2.8만 |
|---|
| 2025.12.03 | ₩26,914 | ₩28,075 | ₩26,767 | ₩28,075 | +4.32% | 2만 |
|---|
| 2025.12.02 | ₩27,768 | ₩27,822 | ₩27,181 | ₩27,354 | -1.49% | 1.8만 |
|---|
| 2025.12.01 | ₩28,169 | ₩28,870 | ₩27,047 | ₩27,354 | -2.89% | 3.1만 |
|---|
| 2025.11.28 | ₩26,540 | ₩27,621 | ₩26,406 | ₩27,621 | +4.07% | 2.9만 |
|---|
| 2025.11.26 | ₩26,353 | ₩27,421 | ₩25,552 | ₩27,208 | +3.24% | 15.9만 |
|---|
| 2025.11.25 | ₩28,596 | ₩28,850 | ₩27,862 | ₩28,342 | -0.89% | 6.8만 |
|---|
| 2025.11.24 | ₩28,115 | ₩29,891 | ₩28,115 | ₩29,370 | +4.46% | 6.4만 |
|---|
| 2025.11.21 | ₩28,316 | ₩28,316 | ₩27,368 | ₩27,942 | -1.32% | 2.8만 |
|---|
| 2025.11.20 | ₩28,316 | ₩28,943 | ₩27,127 | ₩27,208 | -3.91% | 3.7만 |
|---|
| 2025.11.19 | ₩28,916 | ₩29,704 | ₩28,422 | ₩28,916 | 0.00% | 7.2만 |
|---|
| 2025.11.18 | ₩28,569 | ₩29,357 | ₩28,209 | ₩29,103 | +1.87% | 5.2만 |
|---|
| 2025.11.17 | ₩29,691 | ₩31,446 | ₩28,316 | ₩29,223 | -1.57% | 9.6만 |
|---|
| 2025.11.14 | ₩26,700 | ₩28,651 | ₩26,567 | ₩27,768 | +4.00% | 3.7만 |
|---|
| 2025.11.13 | ₩28,169 | ₩28,396 | ₩26,687 | ₩27,061 | -3.93% | 4만 |
|---|
| 2025.11.12 | ₩28,009 | ₩28,836 | ₩27,501 | ₩28,804 | +2.84% | 3.3만 |
|---|
| 2025.11.11 | ₩27,141 | ₩28,209 | ₩26,794 | ₩27,928 | +2.90% | 3.9만 |
|---|
| 2025.11.10 | ₩28,850 | ₩30,652 | ₩28,850 | ₩29,597 | +2.59% | 8.2만 |
|---|
| 2025.11.07 | ₩26,433 | ₩26,840 | ₩25,405 | ₩26,527 | +0.35% | 7.8만 |
|---|
| 2025.11.06 | ₩27,248 | ₩27,648 | ₩25,899 | ₩26,260 | -3.63% | 5.6만 |
|---|
| 2025.11.05 | ₩25,525 | ₩27,381 | ₩25,432 | ₩26,380 | +3.35% | 3.6만 |
|---|
| 2025.11.04 | ₩25,058 | ₩27,049 | ₩24,804 | ₩25,806 | +2.98% | 14.6만 |
|---|
| 2025.11.03 | ₩25,619 | ₩25,651 | ₩23,256 | ₩23,630 | -7.76% | 4.9만 |
|---|
| 2025.10.31 | ₩27,301 | ₩27,995 | ₩26,700 | ₩27,862 | +2.05% | 17.8만 |
|---|
| 2025.10.30 | ₩23,616 | ₩25,536 | ₩23,189 | ₩24,618 | +4.24% | 9.4만 |
|---|
| 2025.10.29 | ₩25,031 | ₩25,496 | ₩23,680 | ₩24,017 | -4.05% | 10.5만 |
|---|
| 2025.10.28 | ₩24,164 | ₩24,417 | ₩23,202 | ₩23,536 | -2.60% | 23.2만 |
|---|
| 2025.10.27 | ₩22,668 | ₩22,789 | ₩19,731 | ₩20,132 | -11.19% | 17.6만 |
|---|
| 2025.10.24 | ₩25,565 | ₩25,859 | ₩24,138 | ₩25,632 | +0.26% | 17.7만 |
|---|
| 2025.10.23 | ₩26,967 | ₩27,928 | ₩25,265 | ₩25,739 | -4.55% | 16.1만 |
|---|
| 2025.10.22 | ₩31,239 | ₩31,666 | ₩28,241 | ₩29,611 | -5.21% | 13.4만 |
|---|
| 2025.10.21 | ₩31,546 | ₩31,960 | ₩29,837 | ₩30,198 | -4.27% | 10.1만 |
|---|
| 2025.10.20 | ₩34,510 | ₩35,752 | ₩32,734 | ₩32,734 | -5.15% | 10.4만 |
|---|
| 2025.10.17 | ₩35,284 | ₩35,912 | ₩33,559 | ₩34,176 | -3.14% | 8.1만 |
|---|
| 2025.10.16 | ₩37,434 | ₩38,061 | ₩34,750 | ₩35,471 | -5.24% | 5.4만 |
|---|
| 2025.10.15 | ₩35,471 | ₩37,928 | ₩35,471 | ₩37,100 | +4.59% | 6.5만 |
|---|
| 2025.10.14 | ₩35,591 | ₩39,176 | ₩35,525 | ₩37,687 | +5.89% | 8.9만 |
|---|
| 2025.10.13 | ₩36,713 | ₩40,518 | ₩36,539 | ₩40,464 | +10.22% | 17.6만 |
|---|
| 2025.10.10 | ₩35,364 | ₩37,040 | ₩31,119 | ₩31,506 | -10.91% | 18.1만 |
|---|